abrdn Physical Palladium Shares ETF (PALL) Historical Stock Data
84.95 ↓1.70 (-1.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PALL is down -0.16% a day on average. There have been 12 days where abrdn Physical Palladium Shares ETF closed green and 18 days where PALL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 85.04 | 84.95 | ↓$0.09 (-0.11%) | 84.66 | 85.50 | 88.59K |
| 2024-12-24 | 85.84 | 86.65 | ↑$0.81 (0.94%) | 85.84 | 86.80 | 58.98K |
| 2024-12-23 | 85.15 | 85.21 | ↑$0.06 (0.07%) | 84.43 | 85.50 | 54.33K |
| 2024-12-20 | 84.45 | 84.21 | ↓$0.24 (-0.28%) | 83.50 | 84.79 | 87.01K |
| 2024-12-19 | 83.00 | 83.43 | ↑$0.43 (0.52%) | 82.70 | 83.91 | 107.56K |
| 2024-12-18 | 85.04 | 82.92 | ↓$2.12 (-2.49%) | 82.39 | 85.11 | 240.63K |
| 2024-12-17 | 85.61 | 86.01 | ↑$0.40 (0.47%) | 85.25 | 86.09 | 91.65K |
| 2024-12-16 | 87.44 | 86.67 | ↓$0.77 (-0.88%) | 86.21 | 88.21 | 97.26K |
| 2024-12-13 | 88.63 | 87.33 | ↓$1.30 (-1.47%) | 86.83 | 88.63 | 114.13K |
| 2024-12-12 | 88.47 | 89.09 | ↑$0.62 (0.70%) | 88.30 | 89.54 | 71.60K |
| 2024-12-11 | 87.82 | 89.54 | ↑$1.72 (1.96%) | 87.79 | 90.50 | 124.08K |
| 2024-12-10 | 88.35 | 88.49 | ↑$0.14 (0.16%) | 87.15 | 89.02 | 229.28K |
| 2024-12-09 | 90.60 | 88.97 | ↓$1.63 (-1.80%) | 88.79 | 91.27 | 513.60K |
| 2024-12-06 | 87.99 | 87.76 | ↓$0.23 (-0.26%) | 87.69 | 88.94 | 59.93K |
| 2024-12-05 | 89.20 | 88.43 | ↓$0.77 (-0.86%) | 88.27 | 89.25 | 77.78K |
| 2024-12-04 | 89.98 | 89.99 | ↑$0.01 (0.01%) | 89.22 | 90.73 | 81.46K |
| 2024-12-03 | 90.31 | 89.21 | ↓$1.10 (-1.22%) | 89.15 | 90.47 | 207.29K |
| 2024-12-02 | 90.43 | 90.09 | ↓$0.34 (-0.38%) | 89.79 | 90.78 | 67.38K |
| 2024-11-29 | 88.96 | 90.24 | ↑$1.28 (1.44%) | 88.52 | 90.41 | 155.64K |
| 2024-11-27 | 89.50 | 89.27 | ↓$0.23 (-0.26%) | 88.74 | 90.54 | 472.61K |
| 2024-11-26 | 90.14 | 89.50 | ↓$0.64 (-0.71%) | 89.25 | 90.80 | 483.64K |
| 2024-11-25 | 90.43 | 89.10 | ↓$1.33 (-1.47%) | 89.00 | 91.00 | 137.96K |
| 2024-11-22 | 92.87 | 91.90 | ↓$0.97 (-1.04%) | 91.17 | 93.29 | 272.54K |
| 2024-11-21 | 94.67 | 94.40 | ↓$0.27 (-0.29%) | 93.40 | 95.39 | 336.22K |
| 2024-11-20 | 95.00 | 93.38 | ↓$1.62 (-1.71%) | 92.71 | 95.00 | 163.31K |
| 2024-11-19 | 93.44 | 95.08 | ↑$1.64 (1.76%) | 93.14 | 95.20 | 294.52K |
| 2024-11-18 | 90.74 | 92.54 | ↑$1.80 (1.98%) | 90.52 | 92.79 | 268.47K |
| 2024-11-15 | 87.72 | 87.47 | ↓$0.25 (-0.28%) | 86.59 | 88.49 | 176.91K |
| 2024-11-14 | 85.39 | 86.73 | ↑$1.34 (1.57%) | 85.00 | 86.99 | 369.46K |
| 2024-11-13 | 86.48 | 85.68 | ↓$0.80 (-0.93%) | 85.50 | 86.75 | 359.91K |
Create an account or log in to view more rows.
$PALL I love you!
$PALL this is my only green stonk!
I really like this stonk.
$PALL the trend is your friend
until the end.
$PALL what V recovery or fake pump
$PALL C'mon
do a spike!!
$PALL when is earnings
$PALL it's true....
$PALL a comeback is always more fun than an all out win!!!!
$PALL we want higher!!!
$PALL more shorts the better idc